Canada markets closed

Encounter Resources Limited (ENR.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
0.3801-0.0049 (-1.27%)
At close: 03:59PM AEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.38000.39000.36500.39000.3900132,361
May 02, 20240.39000.39000.38000.38500.3850110,103
May 01, 20240.37500.40500.35500.38500.3850403,614
Apr 30, 20240.43000.43000.37500.37500.3750438,296
Apr 29, 20240.38000.44500.38000.41000.4100661,732
Apr 26, 20240.37000.40000.36000.37500.3750560,273
Apr 24, 20240.36500.37000.34500.35500.355088,507
Apr 23, 20240.34000.37000.32500.36000.360020,597,785
Apr 22, 20240.36000.38000.32500.33000.3300228,222
Apr 19, 20240.34500.36500.34000.35500.3550142,371
Apr 18, 20240.34000.34500.33500.34500.345068,224
Apr 17, 2024------
Apr 16, 20240.30500.34000.30500.34000.340082,936
Apr 15, 20240.31500.32500.31000.31500.315052,717
Apr 12, 20240.29000.32500.27000.31500.3150344,342
Apr 11, 20240.25500.27000.25500.27000.270039,161
Apr 10, 20240.25000.26000.25000.26000.2600125,838
Apr 09, 20240.27000.27000.25500.25500.255047,101
Apr 08, 20240.25500.27500.25500.27000.270041,850
Apr 05, 20240.25000.25500.24000.25000.250066,853
Apr 04, 2024------
Apr 03, 2024------
Apr 02, 20240.24000.26000.23500.26000.260031,681
Mar 28, 20240.24000.25000.24000.25000.250017,227
Mar 27, 20240.23500.23500.23000.23500.235028,208
Mar 26, 20240.23000.23500.23000.23500.235023,906
Mar 25, 20240.25500.26000.23500.23500.235020,784
Mar 22, 20240.25000.25000.24500.25000.250057,601
Mar 21, 20240.25000.26500.25000.26500.2650118,549
Mar 20, 20240.25500.25500.25500.25500.25502,431
Mar 19, 20240.24500.24500.24000.24500.245075,680
Mar 18, 20240.26000.26500.25000.25500.255018,917
Mar 15, 20240.27000.27500.26500.27000.270031,105
Mar 14, 20240.26500.26500.26500.26500.265010,139
Mar 13, 20240.26500.27000.25500.25500.255075,538
Mar 12, 20240.25500.25500.25500.25500.25503,567
Mar 11, 20240.27500.27500.26000.26000.260020,226
Mar 08, 20240.28000.28000.28000.28000.280020,354
Mar 07, 2024------
Mar 06, 20240.28000.28500.28000.28000.280048,150
Mar 05, 20240.28000.28500.27500.28000.280024,468
Mar 04, 20240.28000.29000.28000.28500.285048,635
Mar 01, 20240.27000.27000.27000.27000.270015,656
Feb 29, 20240.25000.27500.24500.26500.265064,268
Feb 28, 20240.25000.25000.24000.24500.245037,994
Feb 27, 20240.24500.25000.24500.24500.245089,550
Feb 26, 20240.23500.24500.23000.24000.240028,372
Feb 23, 20240.24000.25000.24000.24000.240086,162
Feb 22, 20240.24000.25000.24000.24000.240037,764
Feb 21, 20240.24500.24500.23500.23500.235087,000
Feb 20, 20240.24000.24000.24000.24000.24002,128
Feb 19, 20240.25000.25000.24000.24000.240048,037
Feb 16, 20240.25000.25000.23500.25000.250094,161
Feb 15, 20240.26000.26000.24500.25500.255033,259
Feb 14, 20240.24000.25500.24000.25500.255023,066
Feb 13, 20240.24500.26000.24000.24000.2400108,972
Feb 12, 20240.25000.25500.24500.25500.255023,236
Feb 09, 20240.26500.26500.26000.26000.26008,266
Feb 08, 20240.26000.26000.25500.26000.260011,104
Feb 07, 20240.25000.26000.25000.26000.260046,267
Feb 06, 20240.27500.27500.26000.26000.260019,000
Feb 05, 2024------
Feb 02, 20240.24000.25500.24000.25500.2550118,753
Feb 01, 20240.25500.26000.25000.25000.250035,317
Jan 31, 20240.26500.26500.26000.26500.265045,575
Jan 30, 20240.25500.26000.25500.26000.260017,437
Jan 29, 20240.27500.27500.25500.25500.255029,413
Jan 25, 20240.27000.27000.27000.27000.27003,238
Jan 24, 20240.26500.27500.26500.27000.270028,196
Jan 23, 20240.26500.26500.25500.25500.255028,620
Jan 22, 20240.29000.29000.26500.27000.270069,475
Jan 19, 20240.28500.28500.28000.28000.280024,913
Jan 18, 2024------
Jan 17, 20240.30500.30500.30000.30000.300027,626
Jan 16, 20240.32000.32000.30000.31000.310059,846
Jan 15, 20240.31500.32500.30000.32500.325082,642
Jan 12, 20240.32000.33500.31500.31500.315056,787
Jan 11, 20240.32000.32500.31500.32000.3200125,020
Jan 10, 20240.32000.33000.32000.32000.320091,513
Jan 09, 20240.32500.33000.32000.32000.3200114,408
Jan 08, 20240.35500.37000.31000.31000.3100270,865
Jan 05, 20240.36000.37000.35000.36000.360093,047
Jan 04, 20240.32000.33500.30500.32500.3250328,246
Jan 03, 20240.34000.36500.33000.33000.3300130,169
Jan 02, 20240.29500.31000.29500.30000.300076,114
Dec 29, 20230.30000.30000.29000.29500.295032,853
Dec 28, 20230.30000.31500.30000.31500.31507,832
Dec 27, 20230.28500.30500.28500.29000.290040,284
Dec 22, 20230.30000.32000.28500.30000.3000356,031
Dec 21, 20230.29000.32000.29000.30500.3050337,290
Dec 20, 20230.25500.30000.25500.28000.2800331,335
Dec 19, 20230.24500.25500.24500.25500.2550128,907
Dec 18, 20230.30000.30000.24500.24500.2450342,620
Dec 15, 20230.25500.27000.25500.27000.270021,752
Dec 14, 2023------
Dec 13, 20230.26500.26500.25500.26000.260019,138
Dec 12, 20230.27000.27500.25000.25000.250081,466
Dec 11, 20230.28000.28000.27000.28000.280065,030
Dec 08, 20230.28000.29500.27500.29500.295067,854
Dec 07, 20230.29000.29000.28000.29000.290063,352
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...